Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.800 | 9.250 | 8.410 | 8.900 | 1,865,963 | +0.07(+0.79%) |
Aug 30, 2021 | 8.430 | 8.970 | 8.010 | 8.830 | 1,356,664 | +0.37(+4.37%) |
Aug 27, 2021 | 8.460 | 8.820 | 8.150 | 8.460 | 1,567,819 | +0.21(+2.55%) |
Aug 26, 2021 | 9.100 | 9.130 | 8.100 | 8.250 | 1,586,961 | -0.82(-9.04%) |
Aug 25, 2021 | 9.280 | 9.780 | 8.940 | 9.070 | 2,517,812 | -0.13(-1.41%) |
Aug 24, 2021 | 9.430 | 9.850 | 9.020 | 9.200 | 3,059,791 | -0.33(-3.46%) |
Aug 23, 2021 | 9.120 | 10.53 | 8.840 | 9.530 | 7,469,004 | +0.48(+5.30%) |
Aug 20, 2021 | 8.440 | 9.484 | 8.440 | 9.050 | 2,551,054 | +0.27(+3.08%) |
Aug 19, 2021 | 10.41 | 11.12 | 8.629 | 8.780 | 7,961,297 | -2.29(-20.69%) |
Aug 18, 2021 | 9.750 | 11.10 | 9.050 | 11.07 | 20,470,576 | +0.93(+9.17%) |
Aug 17, 2021 | 6.900 | 10.20 | 6.650 | 10.14 | 49,342,176 | +2.93(+40.64%) |
Aug 16, 2021 | 7.270 | 7.400 | 6.704 | 7.210 | 574,460 | +0.02(+0.28%) |
Aug 13, 2021 | 7.710 | 7.710 | 7.070 | 7.190 | 749,963 | -0.50(-6.50%) |
Aug 12, 2021 | 7.950 | 8.110 | 7.611 | 7.690 | 754,993 | -0.45(-5.53%) |
Aug 11, 2021 | 8.500 | 8.670 | 7.950 | 8.140 | 530,393 | -0.39(-4.57%) |
Aug 10, 2021 | 8.650 | 8.870 | 8.396 | 8.530 | 1,162,425 | -0.16(-1.84%) |
Aug 09, 2021 | 9.140 | 9.190 | 8.560 | 8.690 | 588,790 | -0.32(-3.55%) |
Aug 06, 2021 | 8.500 | 9.140 | 8.480 | 9.010 | 694,922 | +0.49(+5.75%) |
Aug 05, 2021 | 8.960 | 9.000 | 8.390 | 8.520 | 710,341 | -0.29(-3.29%) |
Aug 04, 2021 | 9.930 | 9.930 | 8.720 | 8.810 | 1,133,989 | -0.95(-9.73%) |
Aug 03, 2021 | 10.00 | 10.35 | 9.550 | 9.760 | 1,072,683 | -0.20(-2.01%) |
Aug 02, 2021 | 9.700 | 11.08 | 9.650 | 9.960 | 2,453,940 | +0.19(+1.94%) |
Jul 30, 2021 | 9.720 | 10.12 | 9.610 | 9.770 | 669,491 | -0.09(-0.91%) |
Jul 29, 2021 | 10.10 | 10.50 | 9.860 | 9.860 | 964,173 | -0.24(-2.38%) |
Jul 28, 2021 | 10.32 | 10.75 | 9.810 | 10.10 | 1,045,044 | -0.40(-3.81%) |
Jul 27, 2021 | 9.900 | 10.84 | 9.480 | 10.50 | 1,573,299 | +0.74(+7.58%) |
Jul 26, 2021 | 10.51 | 10.56 | 9.750 | 9.760 | 1,208,710 | -0.92(-8.61%) |
Jul 23, 2021 | 9.940 | 10.92 | 9.820 | 10.68 | 2,333,528 | +0.74(+7.44%) |
Jul 22, 2021 | 11.06 | 11.18 | 9.764 | 9.940 | 2,162,584 | -1.16(-10.45%) |
Jul 21, 2021 | 11.10 | 11.64 | 10.36 | 11.10 | 2,790,957 | -0.09(-0.80%) |
Jul 20, 2021 | 12.00 | 13.84 | 11.00 | 11.19 | 7,229,644 | -0.86(-7.14%) |
Jul 19, 2021 | 8.630 | 12.40 | 8.550 | 12.05 | 9,837,129 | +2.87(+31.26%) |
Jul 16, 2021 | 9.020 | 10.49 | 8.000 | 9.180 | 8,693,225 | +0.48(+5.52%) |
Jul 15, 2021 | 10.64 | 10.90 | 8.650 | 8.700 | 2,502,896 | -1.64(-15.86%) |
Jul 14, 2021 | 10.61 | 12.48 | 10.20 | 10.34 | 4,630,689 | +0.14(+1.37%) |
Jul 13, 2021 | 13.02 | 13.05 | 10.20 | 10.20 | 2,847,969 | -2.56(-20.06%) |
Jul 12, 2021 | 14.25 | 14.67 | 12.30 | 12.76 | 2,536,562 | -1.30(-9.25%) |
Jul 09, 2021 | 14.59 | 15.93 | 13.75 | 14.06 | 5,452,679 | +0.30(+2.18%) |
Jul 08, 2021 | 14.38 | 15.16 | 13.00 | 13.76 | 5,073,795 | -1.11(-7.46%) |
Jul 07, 2021 | 14.21 | 17.95 | 13.75 | 14.87 | 27,282,268 | +1.26(+9.26%) |
Jul 06, 2021 | 15.36 | 16.19 | 13.32 | 13.61 | 4,032,122 | -0.60(-4.22%) |
Jul 02, 2021 | 14.15 | 16.38 | 14.02 | 14.21 | 9,263,990 | +0.19(+1.36%) |
Jul 01, 2021 | 14.77 | 15.59 | 13.78 | 14.02 | 3,932,936 | -0.70(-4.76%) |
Jun 30, 2021 | 14.73 | 17.25 | 13.70 | 14.72 | 9,326,927 | -1.18(-7.42%) |
Jun 29, 2021 | 18.38 | 18.39 | 15.35 | 15.90 | 8,029,160 | -2.69(-14.47%) |
Jun 28, 2021 | 19.82 | 22.50 | 17.75 | 18.59 | 38,362,448 | +1.49(+8.71%) |
Jun 25, 2021 | 12.78 | 20.75 | 12.70 | 17.10 | 89,875,752 | +4.25(+33.07%) |
Jun 24, 2021 | 11.90 | 13.75 | 11.15 | 12.85 | 29,944,816 | +0.84(+6.99%) |
Jun 23, 2021 | 14.07 | 14.73 | 11.31 | 12.01 | 45,365,896 | -4.28(-26.27%) |
Jun 22, 2021 | 9.480 | 16.45 | 9.030 | 16.29 | 216,143,184 | +8.49(+108.85%) |
Jun 21, 2021 | 8.030 | 8.900 | 7.000 | 7.800 | 20,530,644 | -0.16(-2.01%) |
Jun 18, 2021 | 6.130 | 8.560 | 6.011 | 7.960 | 54,089,040 | +1.81(+29.43%) |
Jun 17, 2021 | 6.350 | 7.140 | 5.800 | 6.150 | 9,797,321 | -0.54(-8.07%) |
Jun 16, 2021 | 5.870 | 9.000 | 5.650 | 6.690 | 74,411,400 | -0.28(-4.02%) |
Jun 15, 2021 | 5.140 | 7.000 | 4.660 | 6.970 | 196,835,664 | +3.56(+104.40%) |
Jun 14, 2021 | 3.510 | 3.600 | 3.310 | 3.410 | 220,098 | -0.10(-2.85%) |
Jun 11, 2021 | 3.660 | 3.730 | 3.430 | 3.510 | 303,952 | -0.11(-3.04%) |
Jun 10, 2021 | 3.280 | 3.705 | 3.130 | 3.620 | 1,864,011 | +0.33(+10.03%) |
Jun 09, 2021 | 3.320 | 3.400 | 3.240 | 3.290 | 358,084 | -0.04(-1.20%) |
Jun 08, 2021 | 3.560 | 3.593 | 3.230 | 3.330 | 649,446 | -0.16(-4.58%) |
Jun 07, 2021 | 3.370 | 3.680 | 3.340 | 3.490 | 1,203,232 | +0.32(+10.09%) |
Jun 04, 2021 | 3.030 | 3.200 | 2.920 | 3.170 | 366,790 | +0.14(+4.62%) |
Jun 03, 2021 | 3.010 | 3.100 | 2.830 | 3.030 | 490,901 | +0.09(+3.06%) |
Jun 02, 2021 | 2.920 | 3.100 | 2.920 | 2.940 | 570,234 | +0.02(+0.68%) |